CompoSecure Inc (CMPOW)

USD 12.15

(3.35%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2025 12.71 12.71 12.71 12.71 183.00
02 Oct, 2025 12.23 12.48 12.21 12.48 3314.00
01 Oct, 2025 12.73 12.75 12.49 12.49 606.00
30 Sep, 2025 12.61 12.9 12.59 12.8 187.21 Thousand
29 Sep, 2025 12.8 12.8 12.68 12.75 120.87 Thousand
26 Sep, 2025 12.4 12.8 12.4 12.8 7244.00
25 Sep, 2025 11.86 11.86 11.85 11.85 751.00
23 Sep, 2025 12.43 12.8 12.31 12.38 6986.00
22 Sep, 2025 11.63 12.4 11.63 12.4 1084.00
19 Sep, 2025 12.08 12.08 11.54 11.54 1189.00